Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	8.448	8.518	8.094	8.171	57,973	-0.22(-2.57%)
Aug 30, 2011	8.441	8.504	8.073	8.386	44,725	-0.14(-1.63%)
Aug 29, 2011	8.212	8.559	8.191	8.525	65,760	+0.47(+5.77%)
Aug 26, 2011	7.948	8.198	7.948	8.059	59,562	+0.08(+0.96%)
Aug 25, 2011	8.441	8.448	7.921	7.983	76,786	-0.40(-4.80%)
Aug 24, 2011	8.073	8.414	7.914	8.386	52,183	+0.27(+3.34%)
Aug 23, 2011	7.698	8.115	7.698	8.115	102,583	+0.47(+6.18%)
Aug 22, 2011	7.594	7.851	7.421	7.643	109,642	+0.34(+4.66%)
Aug 19, 2011	7.462	7.719	7.289	7.303	93,740	-0.17(-2.32%)
Aug 18, 2011	7.615	7.698	7.462	7.476	143,197	-0.37(-4.77%)
Aug 17, 2011	7.768	7.935	7.768	7.851	45,037	+0.16(+2.08%)
Aug 16, 2011	7.789	7.879	7.532	7.692	83,525	-0.18(-2.29%)
Aug 15, 2011	7.879	7.969	7.643	7.872	43,965	+0.10(+1.25%)
Aug 12, 2011	8.108	8.115	7.692	7.775	63,733	-0.24(-3.03%)
Aug 11, 2011	7.692	8.177	7.407	8.018	142,231	+0.37(+4.90%)
Aug 10, 2011	8.275	8.386	7.636	7.643	111,989	-0.90(-10.56%)
Aug 09, 2011	8.476	8.677	7.650	8.545	193,013	+0.58(+7.23%)
Aug 08, 2011	8.400	8.830	7.969	7.969	174,697	-0.72(-8.23%)
Aug 05, 2011	8.719	8.948	8.434	8.684	63,706	+0.08(+0.97%)
Aug 04, 2011	8.580	8.816	8.538	8.601	120,714	-0.10(-1.20%)
Aug 03, 2011	8.469	8.754	8.469	8.705	79,238	+0.29(+3.47%)
Aug 02, 2011	8.684	8.733	8.407	8.414	96,186	-0.29(-3.35%)
Aug 01, 2011	9.177	9.247	8.511	8.705	255,125	-0.36(-3.98%)
Jul 29, 2011	9.191	9.233	9.052	9.066	68,163	-0.14(-1.51%)
Jul 28, 2011	9.122	9.260	9.073	9.205	53,648	+0.10(+1.07%)
Jul 27, 2011	9.358	9.358	9.066	9.108	88,109	-0.28(-3.03%)
Jul 26, 2011	9.489	9.580	9.274	9.392	70,969	-0.06(-0.66%)
Jul 25, 2011	9.670	9.809	9.455	9.455	78,729	-0.39(-3.95%)
Jul 22, 2011	9.885	9.913	9.726	9.844	39,756	-0.06(-0.63%)
Jul 21, 2011	9.864	9.968	9.774	9.906	72,332	+0.13(+1.35%)
Jul 20, 2011	9.941	9.941	9.664	9.774	52,264	-0.17(-1.68%)
Jul 19, 2011	9.746	9.996	9.677	9.941	60,576	+0.26(+2.65%)
Jul 18, 2011	9.871	9.871	9.566	9.684	50,679	-0.25(-2.52%)
Jul 15, 2011	9.934	9.968	9.795	9.934	81,667	+0.02(+0.21%)
Jul 14, 2011	9.892	9.968	9.753	9.913	91,340	+0.02(+0.21%)
Jul 13, 2011	9.788	9.993	9.705	9.892	130,393	+0.23(+2.37%)
Jul 12, 2011	9.614	9.823	9.614	9.663	68,535	+0.09(+0.94%)
Jul 11, 2011	9.510	9.899	9.385	9.573	83,715	-0.08(-0.79%)
Jul 08, 2011	9.559	9.732	9.538	9.649	30,412	-0.03(-0.36%)
Jul 07, 2011	9.441	9.844	9.371	9.684	90,297	+0.30(+3.18%)
Jul 06, 2011	9.066	9.385	9.066	9.385	49,609	+0.29(+3.21%)
Jul 05, 2011	9.135	9.191	9.045	9.094	66,568	-0.03(-0.30%)
Jul 01, 2011	9.247	9.288	9.031	9.122	72,600	-0.17(-1.79%)
Jun 30, 2011	9.260	9.337	9.081	9.288	51,578	+0.07(+0.75%)
Jun 29, 2011	9.385	9.385	9.094	9.219	18,431	-0.14(-1.48%)
Jun 28, 2011	9.226	9.358	8.927	9.358	64,206	+0.19(+2.04%)
Jun 27, 2011	9.149	9.301	8.915	9.170	118,271	+0.00(+0.00%)
Jun 24, 2011	9.025	9.191	8.998	9.170	185,788	+0.17(+1.92%)
Jun 23, 2011	8.901	9.060	8.749	8.998	42,382	+0.03(+0.38%)
Jun 22, 2011	9.218	9.419	8.956	8.963	49,515	-0.32(-3.42%)
Jun 21, 2011	9.074	9.281	8.998	9.281	63,844	+0.27(+2.99%)
Jun 20, 2011	8.991	9.039	8.846	9.011	41,091	+0.12(+1.32%)
Jun 17, 2011	8.901	9.084	8.770	8.894	188,474	+0.08(+0.86%)
Jun 16, 2011	8.611	8.825	8.611	8.818	89,497	+0.22(+2.57%)
Jun 15, 2011	8.839	8.887	8.563	8.597	86,299	-0.35(-3.93%)
Jun 14, 2011	8.887	8.970	8.708	8.949	74,060	+0.19(+2.13%)
Jun 13, 2011	8.749	8.860	8.687	8.763	59,515	+0.11(+1.28%)
Jun 10, 2011	8.694	8.867	8.625	8.653	64,821	-0.12(-1.34%)
Jun 09, 2011	8.791	9.039	8.694	8.770	65,734	+0.04(+0.47%)
Jun 08, 2011	8.777	8.963	8.694	8.729	73,541	-0.11(-1.25%)
Jun 07, 2011	9.011	9.060	8.811	8.839	54,331	-0.09(-1.00%)
Jun 06, 2011	8.936	9.043	8.867	8.929	63,789	-0.10(-1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.